Look for:

S&P 500


ISIN:
US78378X1072
WKN:
-
2024/03/01 22:20:01
Price
5,137.08 USD
Difference 0.80% (40.81)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Instruments in index 503
Type of index Price Index
Security type Index

Market data

Open5,098.51 USD
High5,140.33 USD
Low5,094.16 USD
Close (prev. day)5,096.27 USD
Trading volume (m)2,444,119,519
Volume (pcs)30,810,134,770

Top 5

Name   Price +|- (%)   Trend
NETAPP INC... 105.31 +18.17
COOPER COM... 102.19 +9.18
WESTERN DI... 64.30 +8.12
BROADCOM I... 1,399.17 +7.59
DEXCOM INC... 121.74 +5.80

Flop 5

Name   Price +|- (%)   Trend
DOMINION E... 44.79 -6.36
LAS VEGAS ... 51.28 -5.94
XCEL ENERG... 49.57 -5.92
HORMEL FOO... 33.37 -5.52
WYNN RESOR... 101.21 -3.79

Futures and Options

Related Futures-
Related Options-
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Recent research

Date Headline Download
2024/03/01 en Week Ahead PDF Download
2024/03/01 de Wochenausblick PDF Download
2024/02/23 en Week Ahead PDF Download
2024/02/23 de Wochenausblick PDF Download
2024/02/22 de Aktienempfehlungen Global PDF Download


2024/03/01 22:20:01
Price
5,137.08 USD
Difference 0.80% (40.81)

General attributes

ISIN US78378X1072
Symbol SP500
Country USA
Security type Index
Instruments in index 503

Market data

Open5,098.51 USD
High5,140.33 USD
Low5,094.16 USD
Close (prev. day)5,096.27 USD
Trading volume (m)2,444,119,519
Volume (pcs)30,810,134,770

Performance and Risk

6m1y3y
Perf (%)+13.31%+28.36%+33.72%
Perf (abs.)+598.64+1,126.12+1,285.12
Beta---
Volatility11.9712.4017.54
Scale: ABS REL         Instrument

Add Benchmark:



Information about previous performance does not guarantee future performance.
Source: FactSet

Price data

Ø price 5 days | Ø volume 5 days (pcs.)5,080.51 USD (2,408,757,441)
Ø price 30 days | Ø volume 30 days (pcs.)4,970.56 USD (2,437,396,332)
Ø price 100 days | Ø volume 100 days (pcs.)4,670.04 USD (2,320,308,066)
Ø price 250 days | Ø volume 250 days (pcs.)4,449.69 USD (2,295,204,021)
YTD High | date5,111.06 USD (2024/02/23)
YTD Low | date4,682.11 USD (2024/01/05)
52 Weeks High | date5,111.06 USD (2024/02/23)
52 Weeks Low | date3,808.86 USD (2023/03/13)

Page 1 of 6
<<
<
>
>>
Name  
ISIN
Price Diff %  
Diff +/-
Performance   Date
Time
Turnover Pc.  
Turnover Money  
3M COMPANY
US88579Y1010
91.86 -0.28%
-0.26
 
24/03/01
22:00:01
3,392,297
311,189,313.64
ABBOTT LABORATORIES
US0028241000
118.62 -0.02%
-0.02
 
24/03/01
22:00:02
3,881,217
460,750,386.92
ABBVIE INC.
US00287Y1091
178.91 1.62%
2.86
 
24/03/01
22:00:02
3,993,028
710,994,478.48
ACCENTURE PLC
IE00B4BNMY34
380.99 1.66%
6.21
 
24/03/01
22:00:02
2,109,890
802,765,292.38
ADOBE INC.
US00724F1012
570.93 1.90%
10.65
 
24/03/01
22:00:00
2,890,350
1,642,958,786.21
ADVANCED MICRO DEVICES IN...
US0079031078
202.64 5.25%
10.11
 
24/03/01
22:00:00
103,137,559
20,601,373,661.99
AES CORP
US00130H1059
15.47 1.78%
0.27
 
24/03/01
22:00:02
7,913,950
121,023,754.24
AFLAC INC.
US0010551028
80.43 -0.38%
-0.31
 
24/03/01
22:00:01
2,184,672
175,809,996.37
AGILENT TECHNOLOGIES INC.
US00846U1016
139.06 1.24%
1.70
 
24/03/01
22:00:01
1,530,992
211,550,291.71
AIR PRODUCTS & CHEMICALS ...
US0091581068
236.00 0.84%
1.96
 
24/03/01
22:00:02
1,209,456
284,673,040.83
AIRBNB INC. CLASS A
US0090661010
159.748 1.45%
2.28
 
24/03/01
22:00:00
5,311,170
848,518,665.39
AKAMAI TECHNOLOGIES INC.
US00971T1016
110.24 -0.61%
-0.68
 
24/03/01
22:00:00
2,280,672
252,241,474.77
ALBEMARLE CORP
US0126531013
142.80 3.59%
4.95
 
24/03/01
22:00:02
3,221,545
457,271,371.80
ALEXANDRIA REAL EST. EQU....
US0152711091
124.27 -0.37%
-0.46
 
24/03/01
22:00:01
948,466
117,240,995.80
ALIGN TECHNOLOGY INC.
US0162551016
300.01 -0.80%
-2.41
 
24/03/01
22:00:00
645,088
193,919,736.87
ALLEGION PLC
IE00BFRT3W74
126.80 -0.84%
-1.07
 
24/03/01
22:00:02
1,412,733
179,613,295.48
ALLIANT ENERGY CORP
US0188021085
47.73 -0.04%
-0.02
 
24/03/01
22:00:00
1,809,219
85,892,549.85
ALLSTATE CORP
US0200021014
155.15 -2.18%
-3.45
 
24/03/01
22:00:01
2,702,627
420,100,466.60
ALPHABET INC A
US02079K3059
137.12 -0.97%
-1.34
 
24/03/01
21:59:59
30,289,631
4,171,265,981.94
ALPHABET INC. CLASS C
US02079K1079
138.07 -1.22%
-1.71
 
24/03/01
21:59:59
28,456,003
3,948,874,297.71
ALTRIA GROUP INC.
US02209S1033
40.86 -0.12%
-0.05
 
24/03/01
22:00:02
8,820,927
360,299,217.82
AMAZON.COM INC.
US0231351067
178.22 0.83%
1.46
 
24/03/01
22:00:00
31,516,488
5,605,406,676.96
AMCOR PLC
JE00BJ1F3079
9.09 0.33%
0.03
 
24/03/01
22:00:02
6,971,832
63,243,558.40
AMEREN CORP
US0236081024
71.32 0.18%
0.13
 
24/03/01
22:00:02
1,784,662
126,750,404.24
AMERICAN AIRLINES GROUP I...
US02376R1023
15.66 -0.13%
-0.02
 
24/03/01
22:00:00
25,695,138
399,897,886.93
AMERICAN ELECTRIC POWER C...
US0255371017
84.99 -0.23%
-0.20
 
24/03/01
22:00:00
9,446,076
797,762,516.61
AMERICAN EXPRESS CO
US0258161092
219.66 0.11%
0.24
 
24/03/01
22:01:43
2,341,800
514,393,913.47
AMERICAN INTERNATIONAL GR...
US0268747849
72.84 -0.07%
-0.05
 
24/03/01
22:00:01
4,366,791
318,362,026.42
AMERICAN TOWER CORP
US03027X1000
201.76 1.46%
2.90
 
24/03/01
22:00:01
3,471,356
694,535,286.23
AMERICAN WATER WORKS CORP...
US0304201033
119.68 0.96%
1.14
 
24/03/01
22:00:02
1,789,468
213,318,836.89
AMERIPRISE FINANCIAL INC.
US03076C1062
410.59 0.79%
3.23
 
24/03/01
22:00:02
442,111
180,709,491.31
AMETEK INC.
US0311001004
180.68 0.28%
0.50
 
24/03/01
22:00:01
1,346,472
243,250,970.84
AMGEN INC.
US0311621009
280.33 2.37%
6.50
 
24/03/01
22:00:00
3,768,963
1,055,590,146.94
AMPHENOL CORPORATION SER....
US0320951017
110.81 1.44%
1.57
 
24/03/01
22:00:01
2,149,257
236,966,681.39
ANALOG DEVICES INC.
US0326541051
196.16 2.26%
4.34
 
24/03/01
22:00:00
2,931,246
572,707,203.16
ANSYS INC.
US03662Q1058
339.62 1.63%
5.45
 
24/03/01
22:00:00
491,437
166,692,964.11
AON PLC CLASS A
IE00BLP1HW54
314.23 -0.56%
-1.76
 
24/03/01
22:00:01
587,130
184,361,385.73
APA CORP.
US03743Q1085
30.41 2.08%
0.62
 
24/03/01
22:00:00
6,264,746
190,543,859.04
APPLE INC
US0378331005
179.64 -0.61%
-1.11
 
24/03/01
22:00:00
72,196,801
12,924,876,726.06
APPLIED MATERIALS INC
US0382221051
210.25 4.28%
8.63
 
24/03/01
22:00:00
7,595,740
1,584,675,422.25
APTIV PLC
JE00B783TY65
79.05 -0.55%
-0.44
 
24/03/01
22:00:02
2,117,738
167,576,753.23
ARCH CAPITAL GROUP LTD.
BMG0450A1053
87.17 -0.48%
-0.42
 
24/03/01
22:00:00
1,207,682
105,323,114.38
ARCHER DANIELS MIDLAND CO
US0394831020
54.24 2.13%
1.13
 
24/03/01
22:00:01
8,053,111
437,140,045.86
ARISTA NETWORKS INC.
US0404131064
287.74 3.68%
10.20
 
24/03/01
22:00:02
2,649,046
759,529,981.60
ARTHUR J GALLAGHER & CO.
US3635761097
243.54 -0.16%
-0.39
 
24/03/01
22:00:02
458,545
111,577,230.94
ASSURANT INC.
US04621X1081
180.46 -0.55%
-0.99
 
24/03/01
22:00:01
227,615
41,066,176.74
AT&T INC.
US00206R1023
16.98 0.30%
0.05
 
24/03/01
22:00:28
27,524,264
467,261,680.99
ATMOS ENERGY CORP
US0495601058
112.73 -0.16%
-0.18
 
24/03/01
22:00:01
521,011
58,671,599.19
AUTODESK INC
US0527691069
264.74 2.54%
6.57
 
24/03/01
22:00:00
3,842,268
1,021,570,164.15
AUTOMATIC DATA PROCESSING...
US0530151036
249.69 -0.57%
-1.44
 
24/03/01
22:00:00
2,090,685
521,929,908.03
AUTOZONE INC
US0533321024
3,035.99 1.00%
29.97
 
24/03/01
22:00:01
134,100
405,342,567.45
AVALONBAY COMMUNITIES INC...
US0534841012
178.14 0.63%
1.11
 
24/03/01
22:00:01
832,789
147,979,212.79
AVERY DENNISON CORP
US0536111091
216.72 0.09%
0.19
 
24/03/01
22:00:02
253,620
55,010,480.35
AXON ENTERPRISE INC
US05464C1018
314.25 2.24%
6.88
 
24/03/01
22:00:00
887,040
275,298,629.99
BAKER HUGHES INC. 'A'
US05722G1004
29.96 1.25%
0.37
 
24/03/01
22:00:00
6,270,243
187,723,759.42
BALL CORP
US0584981064
64.28 0.41%
0.26
 
24/03/01
22:00:02
1,563,598
100,247,752.01
BANK OF AMERICA CORP.
US0605051046
34.35 -0.49%
-0.17
 
24/03/01
22:00:02
35,885,459
1,233,984,601.25
BANK OF NEW YORK MELLON C...
US0640581007
55.49 -1.07%
-0.60
 
24/03/01
22:00:01
2,833,132
157,318,378.47
BATH & BODY WORKS INC.
US0708301041
45.68 -0.04%
-0.02
 
24/03/01
22:00:02
4,059,460
186,870,600.70
BAXTER INTERNATIONAL INC
US0718131099
41.01 0.22%
0.09
 
24/03/01
22:00:02
2,824,406
115,569,101.46
BECTON DICKINSON AND CO.
US0758871091
235.31 -0.10%
-0.24
 
24/03/01
22:00:02
1,421,073
334,185,008.95
BERKSHIRE HATHAWAY INC. C...
US0846707026
407.11 -0.56%
-2.29
 
24/03/01
22:00:33
3,243,170
1,320,583,051.75
BEST BUY CORP INC.
US0865161014
77.92 -3.66%
-2.96
 
24/03/01
22:00:02
4,900,210
383,702,885.60
BIO-RAD LABORATORIES INC.
US0905722072
332.30 1.97%
6.42
 
24/03/01
22:00:02
310,171
102,996,054.52
BIO-TECHNE CORP.
US09073M1045
74.38 1.10%
0.81
 
24/03/01
22:00:00
1,117,212
82,695,631.16
BIOGEN IDEC INC.
US09062X1037
220.95 1.82%
3.96
 
24/03/01
22:00:00
1,085,135
239,240,260.47
BLACKROCK INC.
US09247X1019
814.83 0.43%
3.49
 
24/03/01
22:00:02
431,073
349,991,795.39
BLACKSTONE INC.
US09260D1072
128.09 0.21%
0.27
 
24/03/01
22:00:02
3,637,069
464,628,485.79
BOEING CO., THE
US0970231058
200.00 -1.83%
-3.72
 
24/03/01
22:00:02
11,272,909
2,269,489,535.45
BOOKING HOLDINGS INC.
US09857L1089
3,499.73 0.89%
30.90
 
24/03/01
22:00:00
319,462
1,114,239,281.02
BORGWARNER INC.
US0997241064
31.15 0.06%
0.02
 
24/03/01
22:00:02
2,715,774
84,480,663.08
BOSTON PROPERTIES INC.
US1011211018
66.25 2.36%
1.53
 
24/03/01
22:00:02
1,449,851
95,544,939.41
BOSTON SCIENTIFIC CORP
US1011371077
67.13 1.39%
0.92
 
24/03/01
22:00:02
5,632,625
377,752,719.09
BRISTOL-MYERS SQUIBB CO.
US1101221083
50.89 0.28%
0.14
 
24/03/01
22:00:02
10,795,525
548,213,603.51
BROADCOM INC.
US11135F1012
1,399.17 7.59%
98.68
 
24/03/01
22:00:00
4,385,849
6,059,590,276.79
BROADRIDGE FINANCIAL SOLU...
US11133T1034
203.74 0.08%
0.16
 
24/03/01
22:00:02
411,946
83,690,849.01
BROWN & BROWN INC.
US1152361010
83.74 -0.56%
-0.47
 
24/03/01
22:00:02
883,401
73,935,237.67
BROWN-FORMAN CORP
US1156372096
60.37 0.23%
0.14
 
24/03/01
22:00:02
1,689,883
102,120,202.89
BUILDERS FIRSTSOURCE INC.
US12008R1077
199.98 2.46%
4.80
 
24/03/01
22:00:02
1,517,074
302,184,606.26
BUNGE GLOBAL SA
CH1300646267
93.11 -1.34%
-1.26
 
24/03/01
22:00:02
1,798,289
168,097,585.67
C.H. ROBINSON WORLDWIDE I...
US12541W2098
73.87 -0.28%
-0.21
 
24/03/01
21:59:59
1,402,502
103,098,699.95
CADENCE DESIGN SYSTEMS IN...
US1273871087
315.24 3.57%
10.86
 
24/03/01
22:00:00
1,808,157
566,190,547.40
CAESARS ENTERTAINMENT INC...
US12769G1004
42.96 -1.17%
-0.51
 
24/03/01
22:00:00
2,846,481
121,933,365.76
CAMDEN PROPERTY TRUST
US1331311027
95.80 1.40%
1.32
 
24/03/01
22:00:02
884,277
84,250,435.22
CAMPBELL SOUP COMPANY
US1344291091
42.87 0.54%
0.23
 
24/03/01
22:00:02
2,597,064
110,970,694.66
CAPITAL ONE FINANCIAL COR...
US14040H1059
136.77 -0.61%
-0.84
 
24/03/01
22:00:02
2,239,991
306,322,470.79
CARDINAL HEALTH INC.
US14149Y1082
113.37 1.24%
1.39
 
24/03/01
22:00:02
2,975,273
336,971,100.15
CARMAX INC.
US1431301027
79.30 0.38%
0.30
 
24/03/01
22:01:34
1,273,923
100,571,552.47
CARNIVAL CORP.
PA1436583006
16.00 0.88%
0.14
 
24/03/01
22:00:02
22,464,776
357,973,327.66
CARRIER GLOBAL CORP
US14448C1045
56.46 1.58%
0.88
 
24/03/01
22:00:02
5,570,614
312,669,990.51
CATALENT INC.
US1488061029
57.19 -0.26%
-0.15
 
24/03/01
22:00:01
2,571,860
147,379,825.97
CATERPILLAR INC
US1491231015
336.70 0.82%
2.74
 
24/03/01
22:00:02
1,807,711
607,966,292.59
CBOE GLOBAL MARKETS INC.
US12503M1080
187.02 -2.59%
-4.98
 
24/03/01
22:00:00
1,019,795
192,478,943.42
CBRE GROUP INC
US12504L1098
92.98 1.19%
1.09
 
24/03/01
22:00:02
1,559,803
144,497,656.84
CDW CORP.
US12514G1085
247.32 0.45%
1.11
 
24/03/01
22:00:00
685,929
169,865,093.77
CELANESE CORP
US1508701034
153.46 0.98%
1.49
 
24/03/01
22:00:02
608,308
93,010,728.66
CENCORA INC.
US03073E1055
237.03 0.61%
1.43
 
24/03/01
22:00:01
1,169,809
277,662,288.49
CENTENE CORP
US15135B1017
77.98 -0.57%
-0.45
 
24/03/01
22:00:02
2,670,414
206,971,978.64
CENTERPOINT ENERGY INC.
US15189T1079
27.44 -0.22%
-0.06
 
24/03/01
22:00:02
3,061,470
83,766,974.26
CF INDUSTRIES HOLDINGS IN...
US1252691001
82.50 2.21%
1.78
 
24/03/01
22:00:02
2,829,499
232,647,531.33



Decline
Accept

We use cookies and web analysis software to give you the best possible experience on our website. If you consent, these tools will be used. For more details please read our Data protection policy.

INFORMATION FOR CORPORATE AND INSTITUTIONAL CLIENTS

Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).

The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.

Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.

The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.

By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.